致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 19.70 | 19.74 | 0.06 | 0.30% | 19.61 | 19.99 | 165844 | 32793.04 | 0.49% |
| 2024-05-07 | 19.70 | 19.68 | -0.12 | -0.61% | 19.49 | 19.85 | 228501 | 44962.80 | 0.68% |
| 2024-05-06 | 19.37 | 19.80 | 0.52 | 2.70% | 18.90 | 19.89 | 382156 | 74131.81 | 1.14% |
| 2024-04-30 | 19.06 | 19.28 | 0.16 | 0.84% | 18.73 | 19.42 | 236355 | 45278.68 | 0.70% |
| 2024-04-29 | 18.41 | 19.12 | 0.78 | 4.25% | 18.14 | 19.34 | 330102 | 62143.91 | 0.98% |
| 2024-04-26 | 18.37 | 18.34 | -0.02 | -0.11% | 18.10 | 18.63 | 209798 | 38442.34 | 0.62% |
| 2024-04-25 | 18.21 | 18.36 | 0.12 | 0.66% | 18.18 | 18.64 | 239223 | 44088.70 | 0.71% |
| 2024-04-24 | 18.24 | 18.24 | -0.01 | -0.05% | 17.86 | 18.32 | 324481 | 58673.66 | 0.96% |
| 2024-04-23 | 18.78 | 18.25 | -1.12 | -5.78% | 17.88 | 18.85 | 621867 | 113341.80 | 1.85% |
| 2024-04-22 | 19.60 | 19.37 | -0.23 | -1.17% | 19.25 | 19.82 | 221194 | 43071.41 | 0.66% |
| 2024-04-19 | 19.27 | 19.60 | 0.33 | 1.71% | 19.08 | 19.68 | 218212 | 42577.74 | 0.65% |
| 2024-04-18 | 19.32 | 19.27 | -0.10 | -0.52% | 18.93 | 19.51 | 221074 | 42589.62 | 0.66% |
| 2024-04-17 | 19.00 | 19.37 | 0.43 | 2.27% | 18.93 | 19.45 | 244135 | 46948.50 | 0.73% |
| 2024-04-16 | 19.40 | 18.94 | -0.56 | -2.87% | 18.90 | 20.01 | 305112 | 59251.44 | 0.91% |
| 2024-04-15 | 19.16 | 19.50 | 0.37 | 1.93% | 19.03 | 19.82 | 310109 | 60422.11 | 0.92% |
| 2024-04-12 | 19.07 | 19.13 | 0.07 | 0.37% | 18.85 | 19.35 | 176162 | 33646.09 | 0.52% |
| 2024-04-11 | 19.01 | 19.06 | -0.03 | -0.16% | 18.78 | 19.37 | 169703 | 32384.64 | 0.50% |
| 2024-04-10 | 18.96 | 19.09 | 0.13 | 0.69% | 18.74 | 19.15 | 183807 | 34883.86 | 0.55% |
| 2024-04-09 | 19.00 | 18.96 | -0.04 | -0.21% | 18.72 | 19.32 | 243976 | 46412.56 | 0.72% |
| 2024-04-08 | 19.00 | 19.00 | -0.01 | -0.05% | 18.89 | 19.37 | 219321 | 41938.17 | 0.65% |
| 2024-04-03 | 18.94 | 19.01 | 0.01 | 0.05% | 18.81 | 19.71 | 366083 | 70479.88 | 1.09% |
| 2024-04-02 | 18.50 | 19.00 | 0.48 | 2.59% | 18.48 | 19.00 | 315726 | 59487.11 | 0.94% |
| 2024-04-01 | 18.48 | 18.52 | 0.02 | 0.11% | 18.05 | 18.66 | 327204 | 60178.75 | 0.97% |
| 2024-03-29 | 17.05 | 18.50 | 1.45 | 8.50% | 17.03 | 18.52 | 454241 | 82117.29 | 1.35% |
| 2024-03-28 | 16.65 | 17.05 | 0.37 | 2.22% | 16.60 | 17.18 | 201033 | 34123.92 | 0.60% |
| 2024-03-27 | 16.70 | 16.68 | -0.01 | -0.06% | 16.55 | 16.98 | 178548 | 29945.39 | 0.53% |
| 2024-03-26 | 16.95 | 16.69 | -0.35 | -2.05% | 16.42 | 16.99 | 301621 | 50079.76 | 0.90% |
| 2024-03-25 | 17.08 | 17.04 | -0.06 | -0.35% | 16.96 | 17.44 | 147134 | 25292.29 | 0.44% |
| 2024-03-22 | 17.29 | 17.10 | -0.18 | -1.04% | 16.97 | 17.30 | 114086 | 19513.60 | 0.34% |
| 2024-03-21 | 17.26 | 17.28 | 0.01 | 0.06% | 17.16 | 17.37 | 95572 | 16509.09 | 0.28% |
| 2024-03-20 | 17.08 | 17.27 | 0.19 | 1.11% | 17.02 | 17.36 | 151539 | 26125.98 | 0.45% |
| 2024-03-19 | 17.26 | 17.08 | -0.22 | -1.27% | 17.08 | 17.39 | 172659 | 29716.83 | 0.51% |
| 2024-03-18 | 17.18 | 17.30 | 0.12 | 0.70% | 17.15 | 17.55 | 173916 | 30151.57 | 0.52% |
| 2024-03-15 | 17.00 | 17.18 | 0.21 | 1.24% | 16.80 | 17.24 | 159976 | 27209.65 | 0.48% |
| 2024-03-14 | 17.15 | 16.97 | -0.16 | -0.93% | 16.88 | 17.29 | 151640 | 25855.75 | 0.45% |
| 2024-03-13 | 16.94 | 17.13 | 0.14 | 0.82% | 16.85 | 17.24 | 164125 | 28083.84 | 0.49% |
| 2024-03-12 | 17.20 | 16.99 | 0.00 | 0.00% | 16.83 | 17.29 | 186226 | 31740.20 | 0.55% |
| 2024-03-11 | 17.00 | 16.99 | 0.01 | 0.06% | 16.67 | 17.06 | 140279 | 23658.91 | 0.42% |
| 2024-03-08 | 16.81 | 16.98 | 0.24 | 1.43% | 16.75 | 17.15 | 148479 | 25249.37 | 0.44% |
| 2024-03-07 | 16.87 | 16.74 | -0.12 | -0.71% | 16.65 | 17.00 | 172523 | 28998.54 | 0.51% |
| 2024-03-06 | 16.78 | 16.86 | 0.06 | 0.36% | 16.73 | 17.05 | 135715 | 22959.96 | 0.40% |
| 2024-03-05 | 16.90 | 16.80 | -0.15 | -0.88% | 16.66 | 17.09 | 154016 | 25911.10 | 0.46% |
| 2024-03-04 | 16.68 | 16.95 | 0.34 | 2.05% | 16.66 | 17.12 | 205836 | 34863.62 | 0.61% |
| 2024-03-01 | 16.62 | 16.61 | 0.02 | 0.12% | 16.52 | 17.02 | 213639 | 35733.25 | 0.63% |
| 2024-02-29 | 16.01 | 16.59 | 0.58 | 3.62% | 15.98 | 16.60 | 268634 | 44226.62 | 0.80% |
| 2024-02-28 | 16.28 | 16.01 | -0.37 | -2.26% | 16.01 | 16.45 | 183850 | 29840.59 | 0.55% |
| 2024-02-27 | 16.11 | 16.38 | 0.16 | 0.99% | 16.05 | 16.40 | 181945 | 29632.17 | 0.54% |
| 2024-02-26 | 16.15 | 16.22 | 0.07 | 0.43% | 16.07 | 16.46 | 174629 | 28434.97 | 0.52% |
| 2024-02-23 | 16.35 | 16.15 | -0.01 | -0.06% | 16.06 | 16.35 | 116487 | 18858.67 | 0.35% |
| 2024-02-22 | 15.76 | 16.16 | 0.35 | 2.21% | 15.75 | 16.36 | 230197 | 37248.74 | 0.68% |
| 2024-02-21 | 15.75 | 15.81 | -0.04 | -0.25% | 15.56 | 16.07 | 214982 | 34116.20 | 0.64% |
| 2024-02-20 | 15.95 | 15.85 | -0.06 | -0.38% | 15.67 | 15.96 | 191497 | 30322.50 | 0.57% |
| 2024-02-19 | 15.09 | 15.91 | 0.96 | 6.42% | 15.08 | 15.94 | 456694 | 71624.26 | 1.36% |
| 2024-02-08 | 14.89 | 14.95 | 0.08 | 0.54% | 14.73 | 15.10 | 232387 | 34714.48 | 0.69% |
| 2024-02-07 | 14.50 | 14.87 | 0.37 | 2.55% | 14.41 | 14.92 | 311843 | 46023.32 | 0.93% |
| 2024-02-06 | 13.30 | 14.50 | 1.01 | 7.49% | 13.25 | 14.56 | 291674 | 41099.98 | 0.87% |
| 2024-02-05 | 13.40 | 13.49 | -0.03 | -0.22% | 12.74 | 13.88 | 292362 | 38847.39 | 0.87% |
| 2024-02-02 | 13.77 | 13.52 | -0.25 | -1.82% | 13.02 | 13.94 | 251547 | 34058.10 | 0.75% |
| 2024-02-01 | 13.84 | 13.77 | 0.12 | 0.88% | 13.55 | 14.07 | 166394 | 23009.14 | 0.49% |
| 2024-01-31 | 13.80 | 13.65 | -0.20 | -1.44% | 13.56 | 13.93 | 177167 | 24297.95 | 0.53% |
| 2024-01-30 | 14.05 | 13.85 | -0.33 | -2.33% | 13.83 | 14.22 | 149144 | 20898.50 | 0.44% |